Pulsar Group Plc Historical Data - PULS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	2.90697674419	86	88.5	86	18396	86.23225954	DE
4	15	20.4081632653	73.5	88.5	73.5	63358	79.57744402	DE
12	27.5	45.0819672131	61	88.5	61	70916	74.37207283	DE
26	27.5	45.0819672131	61	88.5	61	70916	74.37207283	DE
52	27.5	45.0819672131	61	88.5	61	70916	74.37207283	DE
156	27.5	45.0819672131	61	88.5	61	70916	74.37207283	DE
260	27.5	45.0819672131	61	88.5	61	70916	74.37207283	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	88.5	1.5	1.72	87	88.5	87	324629
1718901000	87	0	0.00	87	87	87	508
1718814600	87	0	0.00	87	87	87	4630
1718728200	87	1	1.16	86	87	86	16225
1718641800	86	0	0.00	86	86	86	1831
1718382600	86	0	0.00	86	86	86	68785
1718296200	86	0	0.00	86	86	86	9302
1718209800	86	0	0.00	86	86	86	129605
1718123400	86	0	0.00	86	86	86	59614
1718037000	86	2	2.38	84	86	84	88756
1717777800	84	2	2.44	82.5	86	82.5	146075
1717691400	82	4	5.13	78	82	78	80065
1717605000	78	1	1.30	77	78	77	12536
1717518600	77	0	0.00	77	77	77	14028
1717432200	77	0	0.00	77	77	77	6313
1717173000	77	2.5	3.36	74.5	77	74.5	57274
1717086600	74.5	0	0.00	74.5	74.5	74.5	6
1717000200	74.5	1	1.36	73.5	74.5	73.5	11584
1716913800	73.5	0	0.00	73.5	73.5	73.5	260161
1716568200	73.5	-4	-5.16	73.5	74	73.5	236507
1716481800	77.5	-1	-1.27	78.5	78.5	77.5	138139
1716395400	78.5	6.5	9.03	72	78.5	72	48550
1716309000	72	1.5	2.13	70.5	72	70.5	37251
1716222600	70.5	1.5	2.17	69	70.5	69	27921
1715963400	69	0.5	0.73	68.5	69	68.5	130003
1715877000	68.5	0	0.00	68.5	68.5	67.5	79452
1715790600	68.5	3	4.58	65.5	69	65.5	54596
1715704200	65.5	4	6.50	61.5	65.5	61.5	236258
1715617800	61.5	0	0.00	61.5	61.5	61.5	1576
1715358600	61.5	0	0.00	61.5	61.5	61.5	140994
1715272200	61.5	0	0.00	61.5	61.5	61.5	77

Pulsar Group Plc (PULS) Historical